PHLX Swiss Franc (XDS)

XDS
🏛️ Estados Unidos →
125.61
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 119.37 119.59 118.57 118.84 0.0M
2023-12-28 119.52 120.02 118.23 118.39 0.0M
2023-12-27 117.27 118.91 117.21 118.55 0.0M
2023-12-26 116.70 117.23 116.65 117.12 0.0M
2023-12-22 117.01 117.47 116.60 116.84 0.0M
2023-12-21 116.43 116.89 116.36 116.74 0.0M
2023-12-20 115.59 116.23 115.58 115.86 0.0M
2023-12-19 115.86 116.69 115.63 116.24 0.0M
2023-12-18 115.19 115.39 115.02 115.27 0.0M
2023-12-15 115.41 115.45 114.77 115.02 0.0M
2023-12-14 115.29 115.87 114.78 115.31 0.0M
2023-12-13 114.14 115.35 113.88 114.74 0.0M
2023-12-12 114.39 114.63 112.97 114.25 0.0M
2023-12-11 113.49 113.93 113.44 113.83 0.0M
2023-12-08 114.26 114.29 113.35 113.65 0.0M
2023-12-07 114.04 114.56 113.86 114.22 0.0M
2023-12-06 114.30 114.56 114.18 114.30 0.0M
2023-12-05 114.46 114.57 114.06 114.28 0.0M
2023-12-04 114.71 114.82 114.22 114.61 0.0M
2023-12-01 114.16 115.23 114.03 114.92 0.0M
2023-11-30 114.23 115.15 114.00 114.29 0.0M
2023-11-29 114.09 114.69 113.51 114.38 0.0M
2023-11-28 113.49 114.16 113.46 113.91 0.0M
2023-11-27 113.58 113.70 113.39 113.57 0.0M
2023-11-24 113.25 113.52 113.13 113.40 0.0M
2023-11-22 113.15 113.39 112.66 113.12 0.0M
2023-11-21 113.17 113.39 112.99 113.12 0.0M
2023-11-20 113.11 113.24 112.92 112.99 0.0M
2023-11-17 112.65 112.98 112.54 112.90 0.0M
2023-11-16 112.38 112.96 112.35 112.51 0.0M
2023-11-15 112.71 113.15 112.44 112.63 0.0M
2023-11-14 110.94 112.65 110.86 112.47 0.0M
2023-11-13 110.49 111.04 110.44 110.88 0.0M
2023-11-10 110.85 110.96 110.62 110.75 0.0M
2023-11-09 111.02 111.22 110.60 110.74 0.0M
2023-11-08 111.12 111.41 110.96 111.16 0.0M
2023-11-07 110.95 111.22 110.85 111.16 0.0M
2023-11-06 111.38 111.53 111.15 111.19 0.0M
2023-11-03 110.52 111.54 110.49 111.23 0.0M
2023-11-02 110.52 110.90 110.27 110.38 0.0M
2023-11-01 110.01 110.24 109.73 110.18 0.0M
2023-10-31 110.79 110.83 108.47 109.91 0.0M
2023-10-30 110.61 111.04 110.55 110.85 0.0M
2023-10-27 110.90 111.11 110.67 110.85 0.0M
2023-10-26 111.31 111.57 111.04 111.28 0.0M
2023-10-25 111.62 111.86 111.47 111.48 0.0M
2023-10-24 111.96 112.05 111.69 111.92 0.0M
2023-10-23 112.02 112.30 111.73 112.18 0.0M
2023-10-20 112.20 112.28 111.91 111.98 0.0M
2023-10-19 111.45 112.26 111.41 112.12 0.0M
2023-10-18 111.22 111.68 111.14 111.26 0.0M
2023-10-17 111.14 111.25 110.71 111.09 0.0M
2023-10-16 110.85 111.19 110.68 111.09 0.0M
2023-10-13 110.22 111.10 110.20 110.69 0.0M
2023-10-12 111.09 111.12 110.02 110.05 0.0M
2023-10-11 110.69 111.09 110.52 110.84 0.0M
2023-10-10 110.26 110.66 110.08 110.52 0.0M
2023-10-09 109.90 110.52 109.83 110.31 0.0M
2023-10-06 109.72 110.23 108.97 109.90 0.0M
2023-10-05 109.35 110.57 108.03 109.54 0.0M
2023-10-04 108.94 109.37 108.73 109.09 0.0M
2023-10-03 108.42 108.70 108.18 108.55 0.0M
2023-10-02 109.34 109.36 108.74 108.92 0.0M
2023-09-29 109.55 109.82 109.13 109.24 0.0M
2023-09-28 108.89 109.33 108.72 109.22 0.0M
2023-09-27 108.84 109.05 108.39 108.63 0.0M
2023-09-26 109.58 109.67 109.06 109.28 0.0M
2023-09-25 109.87 109.90 109.46 109.63 0.0M
2023-09-22 110.33 110.58 110.17 110.31 0.0M
2023-09-21 110.48 110.86 110.29 110.56 0.0M
2023-09-20 111.46 111.97 111.15 111.30 0.0M
2023-09-19 111.61 111.76 111.30 111.39 0.0M
2023-09-18 111.52 111.59 111.32 111.48 0.0M
2023-09-15 111.53 111.78 111.37 111.45 0.0M
2023-09-14 111.91 112.05 111.46 111.66 0.0M
2023-09-13 111.98 112.21 111.70 111.94 0.0M
2023-09-12 112.12 112.41 111.91 112.22 0.0M
2023-09-11 112.12 112.35 112.06 112.25 0.0M
2023-09-08 112.15 112.37 111.88 112.02 0.0M
2023-09-07 112.03 112.11 111.84 112.03 0.0M
2023-09-06 112.32 112.40 111.59 112.15 0.0M
2023-09-05 112.48 112.66 112.31 112.42 0.0M
2023-09-01 113.20 113.70 112.82 112.84 0.0M
2023-08-31 113.46 113.53 113.03 113.19 0.0M
2023-08-30 113.71 114.36 113.68 113.82 0.0M
2023-08-29 112.97 113.97 112.87 113.83 0.0M
2023-08-28 113.02 113.25 112.93 113.13 0.0M
2023-08-25 112.98 113.35 112.65 113.05 0.0M
2023-08-24 113.40 113.56 112.96 113.05 0.0M
2023-08-23 113.49 113.99 113.44 113.91 0.0M
2023-08-22 113.88 113.92 113.51 113.58 0.0M
2023-08-21 113.74 113.91 113.43 113.80 0.0M
2023-08-18 113.56 113.74 113.26 113.35 0.0M
2023-08-17 113.97 114.16 113.57 113.83 0.0M
2023-08-16 113.62 113.90 113.43 113.60 0.0M
2023-08-15 114.01 114.22 113.68 113.84 0.0M
2023-08-14 113.87 114.13 113.28 113.86 0.0M
2023-08-11 114.33 114.52 113.88 114.06 0.0M
2023-08-10 114.54 115.06 113.99 114.14 0.0M
2023-08-09 113.98 114.29 113.84 113.99 0.0M
2023-08-08 113.99 114.30 113.84 114.22 0.0M
2023-08-07 114.14 114.76 114.06 114.55 0.0M
2023-08-04 113.96 114.96 113.92 114.61 0.0M
2023-08-03 114.13 114.51 113.97 114.31 0.0M
2023-08-02 113.83 114.19 113.56 113.97 0.0M
2023-08-01 114.23 114.38 113.91 114.22 0.0M
2023-07-31 114.78 115.40 114.53 114.65 0.0M
2023-07-28 115.21 116.51 114.84 114.87 0.0M
2023-07-27 116.67 116.69 114.94 115.10 0.0M
2023-07-26 115.90 116.69 115.73 116.14 0.0M
2023-07-25 115.14 115.82 115.04 115.63 0.0M
2023-07-24 115.69 115.74 114.90 115.01 0.0M
2023-07-21 115.43 115.78 115.41 115.47 0.0M
2023-07-20 116.41 116.41 115.14 115.36 0.0M
2023-07-19 116.48 116.67 116.10 116.41 0.0M
2023-07-18 116.59 116.88 116.29 116.46 0.0M
2023-07-17 116.35 116.41 115.85 116.27 0.0M
2023-07-14 116.35 116.41 115.82 115.85 0.0M
2023-07-13 115.90 116.54 115.73 116.31 0.0M
2023-07-12 113.82 115.48 113.79 115.34 0.0M
2023-07-11 113.39 113.73 113.15 113.68 0.0M
2023-07-10 112.35 112.99 112.12 112.85 0.0M
2023-07-07 111.65 112.67 111.45 112.52 0.0M
2023-07-06 111.66 111.73 111.14 111.63 0.0M
2023-07-05 111.21 111.59 111.15 111.30 0.0M
2023-07-03 111.21 111.72 111.11 111.56 0.0M
2023-06-30 110.95 111.92 110.93 111.73 0.0M
2023-06-29 111.79 111.82 111.07 111.18 0.0M
2023-06-28 111.45 111.85 111.25 111.50 0.0M
2023-06-27 111.77 112.07 111.46 111.88 0.0M
2023-06-26 112.16 112.16 111.58 111.79 0.0M
2023-06-23 111.32 111.79 111.28 111.51 0.0M
2023-06-22 111.82 112.01 111.43 111.72 0.0M
2023-06-21 111.43 112.12 111.12 111.98 0.0M
2023-06-20 111.46 111.56 111.07 111.34 0.0M
2023-06-16 112.17 112.31 110.73 111.92 0.0M
2023-06-15 110.83 112.28 110.80 112.12 0.0M
2023-06-14 110.82 111.56 110.73 110.99 0.0M
2023-06-13 110.33 110.72 110.19 110.47 0.0M
2023-06-12 110.41 110.52 109.77 110.04 0.0M
2023-06-09 110.90 111.12 110.61 110.68 0.0M
2023-06-08 110.01 111.27 110.00 111.23 0.0M
2023-06-07 110.43 110.58 109.79 109.93 0.0M
2023-06-06 110.08 110.24 109.90 110.17 0.0M
2023-06-05 109.82 110.49 109.65 110.39 0.0M
2023-06-02 110.28 110.53 109.95 109.99 0.0M
2023-06-01 110.13 110.46 109.74 110.29 0.0M
2023-05-31 109.88 109.95 109.30 109.78 0.0M
2023-05-30 110.84 111.06 110.24 110.38 0.0M
2023-05-26 110.79 110.84 110.19 110.46 0.0M
2023-05-25 110.50 110.66 110.19 110.39 0.0M
2023-05-24 110.82 110.90 110.28 110.50 0.0M
2023-05-23 110.93 111.45 110.74 110.91 0.0M
2023-05-22 111.57 111.67 111.01 111.36 0.0M
2023-05-19 110.97 111.42 110.73 111.16 0.0M
2023-05-18 111.10 111.12 110.33 110.45 0.0M
2023-05-17 111.11 111.51 110.79 111.27 0.0M
2023-05-16 111.87 111.94 111.46 111.58 0.0M
2023-05-15 111.60 111.83 111.46 111.71 0.0M
2023-05-12 111.79 112.01 111.22 111.27 0.0M
2023-05-11 111.97 112.18 111.61 111.81 0.0M
2023-05-10 112.12 112.76 112.01 112.38 0.0M
2023-05-09 111.97 112.41 111.81 112.31 0.0M
2023-05-08 112.46 112.64 112.33 112.36 0.0M
2023-05-05 112.06 112.36 111.43 111.96 0.0M
2023-05-04 113.01 113.15 112.45 112.89 0.0M
2023-05-03 112.52 113.22 112.36 113.00 0.0M
2023-05-02 111.46 112.07 111.21 111.98 0.0M
2023-05-01 112.00 112.17 111.51 111.64 0.0M
2023-04-28 111.57 112.41 111.46 111.76 0.0M
2023-04-27 111.88 112.07 111.38 111.87 0.0M
2023-04-26 112.16 112.97 112.10 112.23 0.0M
2023-04-25 112.56 112.71 111.99 112.16 0.0M
2023-04-24 112.33 112.68 112.23 112.63 0.0M
2023-04-21 112.10 112.30 111.67 111.97 0.0M
2023-04-20 111.67 112.11 111.46 112.00 0.0M
2023-04-19 111.21 111.63 111.16 111.40 0.0M
2023-04-18 111.65 111.67 111.26 111.53 0.0M
2023-04-17 111.82 111.97 111.14 111.28 0.0M
2023-04-14 112.46 112.66 111.61 111.99 0.0M
2023-04-13 112.30 112.87 112.27 112.43 0.0M
2023-04-12 110.89 111.82 110.81 111.61 0.0M
2023-04-11 110.52 110.78 110.38 110.67 0.0M
2023-04-10 110.27 110.44 109.64 109.93 0.0M
2023-04-06 110.50 110.68 110.28 110.51 0.0M
2023-04-05 110.45 111.01 110.16 110.29 0.0M
2023-04-04 109.45 110.44 109.40 110.37 0.0M
2023-04-03 109.36 109.71 109.15 109.57 0.0M
2023-03-31 109.04 109.70 109.03 109.24 0.0M
2023-03-30 109.30 109.65 109.05 109.45 0.0M
2023-03-29 108.84 108.92 108.53 108.73 0.0M
2023-03-28 108.91 109.06 108.42 108.74 0.0M
2023-03-27 109.12 109.25 108.84 109.15 0.0M
2023-03-24 108.70 109.00 108.65 108.70 0.0M
2023-03-23 109.09 109.61 109.01 109.11 0.0M
2023-03-22 108.39 109.31 108.13 108.99 0.0M
2023-03-21 108.24 108.57 108.05 108.42 0.0M
2023-03-20 107.89 108.22 107.58 107.74 0.0M
2023-03-17 107.77 108.11 107.60 107.94 0.0M
2023-03-16 107.86 108.03 107.26 107.56 0.0M
2023-03-15 108.40 108.70 107.04 107.15 0.0M
2023-03-14 109.70 109.94 109.11 109.54 0.0M
2023-03-13 109.39 110.24 109.20 109.66 0.0M
2023-03-10 107.93 108.99 107.71 108.67 0.0M
2023-03-09 106.53 107.26 106.44 107.14 0.0M
2023-03-08 106.12 106.51 105.98 106.20 0.0M
2023-03-07 107.12 107.19 106.07 106.19 0.0M
2023-03-06 107.03 107.48 106.95 107.43 0.0M
2023-03-03 106.53 106.86 106.29 106.79 0.0M
2023-03-02 106.13 106.29 105.92 106.17 0.0M
2023-03-01 106.93 106.95 106.21 106.41 0.0M
2023-02-28 106.75 107.04 106.11 106.19 0.0M
2023-02-27 106.29 107.02 106.24 106.84 0.0M
2023-02-24 106.81 106.83 106.21 106.32 0.0M
2023-02-23 107.27 107.33 106.94 107.09 0.0M
2023-02-22 107.89 107.99 107.31 107.41 0.0M
2023-02-21 108.20 108.24 107.72 107.84 0.0M
2023-02-17 107.30 108.24 107.27 108.11 0.0M
2023-02-16 108.35 108.42 107.84 108.06 0.0M
2023-02-15 108.33 108.41 107.94 108.21 0.0M
2023-02-14 109.02 109.44 108.27 108.54 0.0M
2023-02-13 108.53 108.80 108.28 108.68 0.0M
2023-02-10 108.21 108.45 108.06 108.11 0.0M
2023-02-09 108.91 109.17 108.34 108.48 0.0M
2023-02-08 108.64 108.85 108.48 108.60 0.0M
2023-02-07 108.12 108.78 107.84 108.45 0.0M
2023-02-06 108.15 108.19 107.62 107.78 0.0M
2023-02-03 109.51 109.55 107.86 107.92 0.0M
2023-02-02 110.06 110.13 109.35 109.52 0.0M
2023-02-01 109.17 110.27 108.87 110.01 0.0M
2023-01-31 107.87 109.29 107.84 109.17 0.0M
2023-01-30 108.57 108.62 108.01 108.14 0.0M
2023-01-27 108.42 108.64 108.21 108.52 0.0M
2023-01-26 108.86 109.18 108.38 108.68 0.0M
2023-01-25 108.57 109.02 108.33 108.89 0.0M
2023-01-24 108.07 108.46 107.76 108.38 0.0M
2023-01-23 108.60 108.65 108.20 108.42 0.0M
2023-01-20 108.60 108.75 108.27 108.69 0.0M
2023-01-19 109.02 109.33 108.80 109.17 0.0M
2023-01-18 109.41 110.07 109.02 109.12 0.0M
2023-01-17 108.61 108.85 108.31 108.45 0.0M
2023-01-13 107.62 108.04 107.33 107.87 0.0M
2023-01-12 107.11 107.98 106.84 107.82 0.0M
2023-01-11 107.78 107.85 107.17 107.42 0.0M
2023-01-10 108.17 108.65 108.07 108.33 0.0M
2023-01-09 108.43 109.09 108.37 108.55 0.0M
2023-01-06 106.43 107.87 106.28 107.77 0.0M
2023-01-05 107.72 107.81 106.63 106.80 0.0M
2023-01-04 107.75 107.93 107.34 107.50 0.0M
2023-01-03 106.64 107.33 106.47 106.73 0.0M